Fox Factory Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	17.85	18.50	17.85	17.97	17.97	-0.28%	379,221
Oct 12, 2026	18.25	18.25	17.74	18.02	18.02	-0.17%	480,273
Oct 9, 2026	18.55	18.56	17.95	18.05	18.05	-2.43%	258,664
Oct 8, 2026	18.56	18.83	18.11	18.50	18.50	-0.64%	815,320
Oct 7, 2026	19.25	19.25	18.16	18.62	18.62	-3.97%	524,964
Oct 6, 2026	19.32	19.75	19.25	19.39	19.39	0.83%	441,819
Oct 5, 2026	18.64	19.54	18.20	19.23	19.23	3.11%	910,543
Oct 2, 2026	18.68	18.82	18.27	18.65	18.65	1.52%	691,935
Oct 1, 2026	18.25	18.61	17.67	18.37	18.37	-	700,511
Sep 30, 2026	18.83	19.21	18.37	18.37	18.37	-1.76%	853,162
Sep 29, 2026	18.72	18.84	18.06	18.70	18.70	-0.21%	828,112
Sep 28, 2026	18.75	19.23	17.84	18.74	18.74	1.02%	935,579
Sep 25, 2026	18.63	18.96	18.28	18.55	18.55	0.16%	362,237
Sep 24, 2026	18.70	18.88	18.34	18.52	18.52	-0.75%	472,243
Sep 23, 2026	18.61	18.81	18.14	18.66	18.66	-1.22%	383,444
Sep 22, 2026	18.75	19.15	18.70	18.89	18.89	2.27%	619,396
Sep 21, 2026	19.22	19.22	18.46	18.47	18.47	-1.60%	425,461
Sep 18, 2026	19.35	19.52	18.69	18.77	18.77	-3.15%	763,137
Sep 17, 2026	19.71	19.79	19.22	19.38	19.38	0.26%	345,319
Sep 16, 2026	19.40	19.65	18.99	19.33	19.33	0.89%	523,423
Sep 15, 2026	19.43	19.43	19.02	19.16	19.16	-2.19%	434,955
Sep 14, 2026	19.74	20.05	19.43	19.59	19.59	-1.21%	390,987
Sep 11, 2026	19.88	20.09	19.56	19.83	19.83	1.07%	350,589
Sep 10, 2026	19.19	19.86	19.03	19.62	19.62	0.31%	498,709
Sep 9, 2026	20.26	20.31	19.47	19.56	19.56	-3.46%	463,481
Sep 8, 2026	21.37	21.45	20.11	20.26	20.26	-5.86%	546,744
Sep 4, 2026	20.56	21.73	20.42	21.52	21.52	3.66%	334,911
Sep 3, 2026	20.76	20.95	20.31	20.76	20.76	1.71%	402,232
Sep 2, 2026	20.09	20.65	20.09	20.41	20.41	1.85%	273,339
Sep 1, 2026	20.24	20.62	19.83	20.04	20.04	-1.91%	416,198
Aug 31, 2026	20.48	20.67	20.09	20.43	20.43	-0.63%	374,884
Aug 28, 2026	21.14	21.28	20.51	20.56	20.56	-2.56%	481,850
Aug 27, 2026	21.00	21.32	20.98	21.10	21.10	0.19%	142,513
Aug 26, 2026	21.38	21.43	20.86	21.06	21.06	-0.80%	306,608
Aug 25, 2026	21.51	21.66	21.00	21.23	21.23	-1.94%	326,916
Aug 24, 2026	21.98	22.04	21.45	21.65	21.65	-0.92%	272,755
Aug 21, 2026	21.50	22.08	21.50	21.85	21.85	2.44%	334,696
Aug 20, 2026	21.20	21.56	20.90	21.33	21.33	-1.61%	420,772
Aug 19, 2026	21.14	21.99	21.14	21.68	21.68	4.08%	360,023
Aug 18, 2026	20.55	20.99	20.39	20.83	20.83	1.36%	612,127
Aug 17, 2026	21.02	21.03	20.53	20.55	20.55	-2.24%	495,300
Aug 14, 2026	21.03	21.42	20.77	21.02	21.02	-0.28%	470,344
Aug 13, 2026	21.76	22.09	20.92	21.08	21.08	-2.95%	519,078
Aug 12, 2026	21.37	21.75	20.63	21.72	21.72	0.84%	584,855
Aug 11, 2026	21.13	21.80	21.09	21.54	21.54	2.43%	832,510
Aug 10, 2026	21.38	21.73	20.18	21.03	21.03	-0.47%	1,237,685
Aug 7, 2026	21.23	21.46	19.76	21.13	21.13	12.04%	1,982,671
Aug 6, 2026	19.85	19.85	18.76	18.86	18.86	-4.07%	980,187
Aug 5, 2026	19.64	19.82	19.51	19.66	19.66	-0.71%	287,205
Aug 4, 2026	18.54	20.00	18.49	19.80	19.80	5.71%	628,376